ＳＯＬＩＺＥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,497 | 2,497 | 2,373 | 2,414 | -63 | -2.5% | 31,700 |
| 2024/04/22 | 2,423 | 2,498 | 2,400 | 2,477 | +4 | +0.2% | 50,500 |
| 2024/04/19 | 2,603 | 2,603 | 2,461 | 2,473 | -124 | -4.8% | 51,700 |
| 2024/04/18 | 2,561 | 2,640 | 2,520 | 2,597 | +3 | +0.1% | 24,400 |
| 2024/04/17 | 2,560 | 2,629 | 2,550 | 2,594 | +27 | +1.1% | 29,000 |
| 2024/04/16 | 2,661 | 2,687 | 2,559 | 2,567 | -143 | -5.3% | 58,100 |
| 2024/04/15 | 2,750 | 2,812 | 2,706 | 2,710 | -87 | -3.1% | 29,800 |
| 2024/04/12 | 2,800 | 2,830 | 2,730 | 2,797 | +21 | +0.8% | 49,500 |
| 2024/04/11 | 2,815 | 2,847 | 2,760 | 2,776 | -72 | -2.5% | 25,700 |
| 2024/04/10 | 2,756 | 2,849 | 2,730 | 2,848 | +92 | +3.3% | 46,300 |
| 2024/04/09 | 2,636 | 2,779 | 2,634 | 2,756 | +111 | +4.2% | 53,400 |
| 2024/04/08 | 2,735 | 2,780 | 2,592 | 2,645 | -69 | -2.5% | 134,800 |
| 2024/04/05 | 2,680 | 2,781 | 2,656 | 2,714 | -16 | -0.6% | 79,300 |
| 2024/04/04 | 2,836 | 2,839 | 2,730 | 2,730 | -56 | -2% | 68,900 |
| 2024/04/03 | 2,840 | 2,933 | 2,770 | 2,786 | -104 | -3.6% | 87,500 |
| 2024/04/02 | 3,075 | 3,135 | 2,890 | 2,890 | -185 | -6% | 96,800 |
| 2024/04/01 | 3,090 | 3,145 | 3,020 | 3,075 | +55 | +1.8% | 80,800 |
| 2024/03/29 | 2,937 | 3,055 | 2,937 | 3,020 | +101 | +3.5% | 91,200 |
| 2024/03/28 | 2,917 | 2,966 | 2,851 | 2,919 | ±0 | ±0% | 68,600 |
| 2024/03/27 | 2,900 | 2,996 | 2,850 | 2,919 | -1 | ±0% | 111,900 |
| 2024/03/26 | 3,000 | 3,030 | 2,890 | 2,920 | -70 | -2.3% | 88,200 |
| 2024/03/25 | 3,085 | 3,085 | 2,907 | 2,990 | -25 | -0.8% | 116,700 |
| 2024/03/22 | 3,305 | 3,325 | 3,005 | 3,015 | -325 | -9.7% | 292,200 |
| 2024/03/21 | 3,000 | 3,350 | 2,943 | 3,340 | +447 | +15.5% | 379,800 |
| 2024/03/19 | 2,880 | 2,910 | 2,790 | 2,893 | -37 | -1.3% | 74,400 |
| 2024/03/18 | 2,727 | 2,980 | 2,727 | 2,930 | +171 | +6.2% | 167,900 |
| 2024/03/15 | 2,860 | 2,918 | 2,670 | 2,759 | -151 | -5.2% | 154,100 |
| 2024/03/14 | 3,000 | 3,015 | 2,860 | 2,910 | -100 | -3.3% | 127,500 |
| 2024/03/13 | 3,265 | 3,265 | 3,000 | 3,010 | -255 | -7.8% | 114,200 |
| 2024/03/12 | 2,951 | 3,275 | 2,939 | 3,265 | +155 | +5% | 147,500 |
| 2024/03/11 | 3,190 | 3,280 | 3,000 | 3,110 | -250 | -7.4% | 192,600 |
| 2024/03/08 | 3,480 | 3,550 | 3,320 | 3,360 | -110 | -3.2% | 165,400 |
| 2024/03/07 | 3,475 | 3,850 | 3,330 | 3,470 | +45 | +1.3% | 459,000 |
| 2024/03/06 | 3,310 | 3,495 | 3,305 | 3,425 | -25 | -0.7% | 151,700 |
| 2024/03/05 | 3,400 | 3,490 | 3,305 | 3,450 | +15 | +0.4% | 211,700 |
| 2024/03/04 | 3,580 | 3,820 | 3,365 | 3,435 | +115 | +3.5% | 594,500 |
| 2024/03/01 | 3,380 | 3,730 | 3,275 | 3,320 | -60 | -1.8% | 456,600 |
| 2024/02/29 | 3,455 | 3,600 | 3,355 | 3,380 | -145 | -4.1% | 268,400 |
| 2024/02/28 | 3,600 | 3,680 | 3,385 | 3,525 | -220 | -5.9% | 494,200 |
| 2024/02/27 | 3,920 | 3,985 | 3,745 | 3,745 | -310 | -7.6% | 366,700 |
| 2024/02/26 | 4,070 | 4,380 | 3,885 | 4,055 | +55 | +1.4% | 1,152,700 |
| 2024/02/22 | 4,215 | 4,410 | 3,850 | 4,000 | -200 | -4.8% | 1,171,100 |
| 2024/02/21 | 4,720 | 4,900 | 4,030 | 4,200 | -380 | -8.3% | 4,074,800 |
| 2024/02/20 | 4,300 | 4,580 | 4,020 | 4,580 | +700 | +18% | 1,738,800 |
| 2024/02/19 | 3,415 | 3,880 | 3,380 | 3,880 | +700 | +22% | 1,365,400 |
| 2024/02/16 | 3,460 | 3,750 | 3,100 | 3,180 | -350 | -9.9% | 906,200 |
| 2024/02/15 | 3,460 | 3,950 | 3,400 | 3,530 | -490 | -12.2% | 1,454,400 |
| 2024/02/14 | 4,000 | 4,380 | 3,810 | 4,020 | +290 | +7.8% | 3,816,500 |
| 2024/02/13 | 3,310 | 3,730 | 3,270 | 3,730 | +700 | +23.1% | 2,827,100 |
| 2024/02/09 | 2,702 | 3,030 | 2,630 | 3,030 | +500 | +19.8% | 3,826,500 |
251～
300
件表示中 / 302件
類似銘柄と比較する
現在ご覧いただいている「ＳＯＬＩＺＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＯＬＩＺＥ | 157,600円 | +18.9% | +20.2% | 3.49% | 23.65倍 | 0.72倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| さくらさ | 213,500円 | +4.8% | +0.3% | 1.12% | 13.49倍 | 1.75倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| コンフィデンス | 142,400円 | +20.2% | +22.7% | 4.56% | 8.07倍 | 1.65倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| セルム | 36,100円 | +6.7% | +6.8% | 3.88% | 10.75倍 | 3.05倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| ＣＬＨＤ | 80,400円 | +4.5% | +221.4% | 1.99% | 15.65倍 | 1.20倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
市場注目の銘柄
チャート関連のコラム
